| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | INR | 104.5 | 107 | 101.1 | 102.55 | 102.55 | -3.85 (-3.62%) | 541,643 |
| 2 Jun 2004 | INR | 109.95 | 109.95 | 105.75 | 106.4 | 106.4 | -3.35 (-3.05%) | 21,759 |
| 1 Jun 2004 | INR | 110 | 111.75 | 107.65 | 109.75 | 109.75 | +2.9 (+2.71%) | 27,747 |
| 31 May 2004 | INR | 107 | 107.9 | 102 | 106.85 | 106.85 | -2.95 (-2.69%) | 30,384 |
| 28 May 2004 | INR | 116 | 120 | 109.7 | 109.8 | 109.8 | -1.6 (-1.44%) | 8,932,945 |
| 27 May 2004 | INR | 112 | 114 | 110.5 | 111.4 | 111.4 | -2.8 (-2.45%) | 22,137 |
| 26 May 2004 | INR | 111 | 115.5 | 110.1 | 114.2 | 114.2 | +4.45 (+4.05%) | 34,877 |
| 25 May 2004 | INR | 109 | 111 | 106 | 109.75 | 109.75 | +1.6 (+1.48%) | 12,851 |
| 24 May 2004 | INR | 108 | 110 | 104 | 108.15 | 108.15 | +5.3 (+5.15%) | 21,884 |
| 21 May 2004 | INR | 101.1 | 103.7 | 99.05 | 102.85 | 102.85 | +0.5 (+0.49%) | 6,698 |
| 20 May 2004 | INR | 119 | 119 | 101.05 | 102.35 | 102.35 | -0.8 (-0.78%) | 12,978 |
| 19 May 2004 | INR | 106 | 107.45 | 102.25 | 103.15 | 103.15 | -2.95 (-2.78%) | 15,406 |
| 18 May 2004 | INR | 105 | 110 | 101.6 | 106.1 | 106.1 | +4.1 (+4.02%) | 11,189 |
| 17 May 2004 | INR | 105 | 108 | 89.95 | 102 | 102 | -10.25 (-9.13%) | 27,837 |
| 14 May 2004 | INR | 110.75 | 117 | 99.3 | 112.25 | 112.25 | +1.5 (+1.35%) | 207,396 |
| 13 May 2004 | INR | 108 | 114.9 | 108 | 110.75 | 110.75 | +0.65 (+0.59%) | 27,545 |
| 12 May 2004 | INR | 111.15 | 113.15 | 110 | 110.1 | 110.1 | -1.9 (-1.70%) | 32,653 |
| 11 May 2004 | INR | 116 | 116 | 110.5 | 112 | 112 | -3.55 (-3.07%) | 19,851 |
| 10 May 2004 | INR | 112 | 116.55 | 111 | 115.55 | 115.55 | +3.25 (+2.89%) | 181,650 |
| 7 May 2004 | INR | 112 | 113.5 | 111.5 | 112.3 | 112.3 | +0.55 (+0.49%) | 32,112 |
| 6 May 2004 | INR | 119 | 119 | 110.2 | 111.75 | 111.75 | -1 (-0.89%) | 9,582 |
| 5 May 2004 | INR | 115.5 | 115.5 | 112 | 112.75 | 112.75 | -1.6 (-1.40%) | 12,593 |
| 4 May 2004 | INR | 115 | 115.9 | 113.5 | 114.35 | 114.35 | +1.3 (+1.15%) | 28,330 |
| 3 May 2004 | INR | 110.5 | 114.5 | 110.5 | 113.05 | 113.05 | +0.5 (+0.44%) | 14,734 |
| 30 Apr 2004 | INR | 111 | 115.25 | 110.05 | 112.55 | 112.55 | +0.85 (+0.76%) | 41,471 |
| 29 Apr 2004 | INR | 113 | 113 | 109.95 | 111.7 | 111.7 | +0.05 (+0.04%) | 61,153 |
| 28 Apr 2004 | INR | 107 | 113.5 | 107 | 111.65 | 111.65 | -0.75 (-0.67%) | 23,307 |
| 27 Apr 2004 | INR | 116 | 116.1 | 110.55 | 112.4 | 112.4 | -4.35 (-3.73%) | 42,771 |
| 26 Apr 2004 | INR | 0 | 0 | 0 | 116.75 | 116.75 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | INR | 118.9 | 118.95 | 114.75 | 116.75 | 116.75 | +0.6 (+0.52%) | 45,913 |
